Eckert & Ziegler Strahlen- und Medizintechnik AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	54.525	54.822	52.900	53.150	16.943	23,997
2022-04-14	53.675	55.850	52.950	55.200	17.596	82,539
2022-04-13	52.850	53.400	52.850	53.000	16.895	24,352
2022-04-12	51.875	53.800	51.700	53.300	16.991	11,692
2022-04-11	54.825	55.000	53.250	54.400	17.341	22,375
2022-04-08	57.050	57.050	54.550	56.000	17.851	95,880
2022-04-07	57.100	57.100	56.100	56.450	17.995	31,644
2022-04-06	58.400	58.400	56.050	57.100	18.202	11,986
2022-04-05	60.050	61.550	59.250	60.400	19.254	11,932
2022-04-04	57.875	60.500	56.900	59.525	18.975	21,066
2022-04-01	58.050	58.050	56.500	57.875	18.449	9,463
2022-03-31	61.000	61.000	58.350	59.450	18.951	7,940
2022-03-30	64.575	64.700	59.250	59.450	18.951	28,611
2022-03-29	58.400	62.000	57.900	61.875	19.724	68,375
2022-03-28	64.000	64.000	57.350	59.000	18.808	27,288
2022-03-25	62.300	66.400	62.100	64.775	20.649	26,455
2022-03-24	59.350	59.450	56.850	57.350	18.282	8,546
2022-03-23	59.450	61.550	59.000	60.400	19.254	7,762
2022-03-22	58.875	59.600	58.200	58.625	18.688	9,848
2022-03-21	60.000	60.000	58.100	59.100	18.840	6,859
2022-03-18	60.250	60.600	58.725	60.250	19.206	11,170
2022-03-17	60.725	61.000	59.550	60.300	19.222	4,879
2022-03-16	57.450	60.000	57.450	58.825	18.752	11,878
2022-03-15	57.350	57.350	54.700	55.925	17.827	15,026
2022-03-14	58.150	59.150	57.150	58.150	18.537	27,509
2022-03-11	56.100	57.450	55.111	56.100	17.883	31,853
2022-03-10	56.600	56.600	54.900	55.450	17.676	40,300
2022-03-09	52.925	55.800	51.750	55.300	17.628	306,636
2022-03-08	52.825	55.000	50.350	51.875	16.536	128,707
2022-03-07	53.825	55.950	53.350	54.000	17.214	29,285
2022-03-04	58.000	59.900	57.100	58.575	18.672	8,046
2022-03-03	61.675	62.350	59.200	60.575	19.310	17,056
2022-03-02	61.675	62.600	60.350	62.525	19.931	37,765
2022-03-01	65.700	65.700	62.200	63.000	20.083	21,381
2022-02-28	64.200	66.250	64.200	66.200	21.103	6,020
2022-02-25	63.825	65.950	62.400	64.825	20.665	83,155
2022-02-24	60.675	62.800	59.250	62.100	19.796	14,459
2022-02-23	64.150	65.300	62.850	64.150	20.449	23,964
2022-02-22	59.750	64.250	59.750	63.725	20.314	32,570
2022-02-21	64.450	64.700	62.050	62.675	19.979	32,825
2022-02-18	67.400	67.600	64.050	66.000	21.039	31,259
2022-02-17	69.300	69.800	67.243	69.350	22.107	6,766
2022-02-16	70.000	70.050	68.200	69.925	22.290	5,623
2022-02-15	68.000	69.900	67.875	67.875	21.637	19,729
2022-02-14	66.625	68.100	66.050	66.150	21.087	35,472
2022-02-11	70.700	70.700	68.800	69.000	21.996	10,608
2022-02-10	73.000	73.193	70.600	70.925	22.609	12,105
2022-02-09	71.400	73.450	71.400	71.525	22.800	50,702
2022-02-08	72.450	72.450	70.300	72.450	23.095	1,764
2022-02-07	73.200	73.200	72.150	72.775	23.199	7,808
2022-02-04	74.825	75.450	72.300	74.000	23.589	13,864
2022-02-03	77.950	77.950	74.400	76.350	24.339	7,987
2022-02-02	79.000	79.750	78.400	79.150	25.231	14,736
2022-02-01	77.525	78.700	76.800	77.450	24.689	7,913
2022-01-31	76.525	77.600	76.150	76.675	24.442	12,787
2022-01-28	73.750	75.100	73.750	74.725	23.820	7,065
2022-01-27	73.100	75.000	71.750	75.000	23.908	7,788
2022-01-26	73.400	75.700	72.950	75.350	24.020	8,565
2022-01-25	73.050	74.100	70.700	72.100	22.984	43,060
2022-01-24	78.200	78.200	72.900	73.575	23.454	16,547

← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.2200 EUR
2025-06-19	0.5000 EUR
2024-06-27	0.0444 EUR
2023-06-08	0.4444 EUR
2022-06-02	0.4444 EUR
2021-06-03	0.4000 EUR
2020-06-11	1.5109 EUR
2019-05-30	1.0666 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.